|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 15, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230615 |
1389.75 |
1432.00 |
1387.50 |
1428.25 |
+40.00 |
161,567 |
184,131 |
-13,280 |
Hover/Click |
Aug23 |
230615 |
1318.50 |
1370.75 |
1318.50 |
1368.50 |
+50.00 |
42,211 |
52,941 |
-1,513 |
Hover/Click |
Sep23 |
230615 |
1252.75 |
1310.75 |
1251.50 |
1309.00 |
+57.50 |
20,489 |
40,916 |
+1,358 |
Hover/Click |
Nov23 |
230615 |
1240.75 |
1295.00 |
1240.75 |
1292.25 |
+52.25 |
123,913 |
257,870 |
+6,461 |
Hover/Click |
Jan24 |
230615 |
1249.50 |
1301.50 |
1249.50 |
1298.75 |
+50.00 |
17,136 |
41,943 |
+448 |
Hover/Click |
Mar24 |
230615 |
1241.50 |
1291.25 |
1241.50 |
1287.50 |
+42.00 |
13,586 |
41,152 |
+367 |
Hover/Click |
May24 |
230615 |
1248.00 |
1287.50 |
1246.50 |
1282.00 |
+36.00 |
7,956 |
20,390 |
+753 |
Hover/Click |
Jul24 |
230615 |
1249.75 |
1288.25 |
1248.75 |
1282.75 |
+33.75 |
2,783 |
10,357 |
+389 |
Hover/Click |
Aug24 |
230615 |
1266.75 |
1266.75 |
1266.75 |
1266.75 |
+31.00 |
189 |
680 |
+85 |
Hover/Click |
Sep24 |
230615 |
1225.00 |
1232.25 |
1225.00 |
1232.25 |
+28.25 |
114 |
834 |
+52 |
Hover/Click |
Nov24 |
230615 |
1193.75 |
1222.75 |
1192.00 |
1218.75 |
+27.25 |
1,189 |
8,380 |
+74 |
Hover/Click |
Jan25 |
230615 |
1209.50 |
1220.50 |
1209.50 |
1220.50 |
+27.75 |
3 |
74 |
+3 |
Hover/Click |
Mar25 |
230615 |
1212.25 |
1212.25 |
1212.25 |
1212.25 |
+27.75 |
0 |
5 |
+0 |
Hover/Click |
May25 |
230615 |
1205.25 |
1205.25 |
1205.25 |
1205.25 |
+27.50 |
0 |
849 |
+0 |
Hover/Click |
Total Volume and Open Interest |
391,150 |
660,855 |
-4,807 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230615 |
390.90 |
394.50 |
386.50 |
394.20 |
+4.50 |
69,066 |
104,146 |
-9,417 |
Hover/Click |
Aug23 |
230615 |
386.70 |
390.90 |
383.50 |
390.40 |
+5.60 |
27,915 |
73,250 |
-1,708 |
Hover/Click |
Sep23 |
230615 |
380.30 |
387.20 |
379.80 |
386.80 |
+7.90 |
21,174 |
57,170 |
+1,142 |
Hover/Click |
Oct23 |
230615 |
376.10 |
383.50 |
375.50 |
383.30 |
+8.90 |
15,794 |
36,135 |
+2,864 |
Hover/Click |
Dec23 |
230615 |
375.20 |
383.90 |
375.20 |
383.80 |
+9.20 |
60,772 |
166,800 |
+6,276 |
Hover/Click |
Jan24 |
230615 |
374.10 |
381.80 |
373.70 |
381.70 |
+9.10 |
9,239 |
36,300 |
+415 |
Hover/Click |
Mar24 |
230615 |
366.20 |
375.20 |
366.20 |
374.80 |
+8.30 |
5,514 |
18,856 |
+403 |
Hover/Click |
May24 |
230615 |
364.60 |
371.40 |
364.10 |
370.90 |
+7.60 |
2,852 |
10,364 |
-142 |
Hover/Click |
Jul24 |
230615 |
365.00 |
371.90 |
364.40 |
370.80 |
+7.10 |
1,171 |
5,994 |
+281 |
Hover/Click |
Aug24 |
230615 |
363.50 |
370.80 |
362.90 |
368.80 |
+6.50 |
179 |
1,419 |
+40 |
Hover/Click |
Total Volume and Open Interest |
214,521 |
514,632 |
+107 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230615 |
55.96 |
58.90 |
55.80 |
58.43 |
+2.47 |
65,630 |
94,296 |
-10,461 |
Hover/Click |
Aug23 |
230615 |
54.98 |
57.84 |
54.80 |
57.45 |
+2.53 |
23,088 |
77,424 |
+2,345 |
Hover/Click |
Sep23 |
230615 |
54.33 |
57.25 |
54.18 |
56.88 |
+2.59 |
12,562 |
47,453 |
+388 |
Hover/Click |
Oct23 |
230615 |
53.88 |
56.87 |
53.74 |
56.56 |
+2.68 |
10,445 |
32,560 |
+1,078 |
Hover/Click |
Dec23 |
230615 |
53.71 |
56.75 |
53.55 |
56.45 |
+2.74 |
51,380 |
163,870 |
+6,083 |
Hover/Click |
Jan24 |
230615 |
53.51 |
56.52 |
53.39 |
56.18 |
+2.67 |
9,233 |
31,964 |
+1,611 |
Hover/Click |
Mar24 |
230615 |
53.16 |
56.10 |
53.03 |
55.70 |
+2.54 |
5,940 |
26,088 |
+959 |
Hover/Click |
May24 |
230615 |
52.71 |
55.65 |
52.67 |
55.25 |
+2.46 |
3,094 |
18,384 |
+183 |
Hover/Click |
Jul24 |
230615 |
52.49 |
55.21 |
52.29 |
54.80 |
+2.40 |
2,299 |
22,955 |
-2 |
Hover/Click |
Aug24 |
230615 |
54.28 |
54.62 |
51.84 |
54.28 |
+2.33 |
451 |
1,961 |
+63 |
Hover/Click |
Total Volume and Open Interest |
185,940 |
524,000 |
+2,565 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230615 |
693.1 |
716.5 |
691.3 |
715.1 |
+20.9 |
13,012 |
59,890 |
-5,350 |
Hover/Click |
Nov23 |
230615 |
671.3 |
694.5 |
669.4 |
693.0 |
+21.1 |
17,648 |
144,834 |
+3,694 |
Hover/Click |
Jan24 |
230615 |
677.2 |
702.3 |
676.6 |
700.5 |
+21.6 |
2,362 |
20,468 |
-27 |
Hover/Click |
Mar24 |
230615 |
683.8 |
709.1 |
683.6 |
707.3 |
+22.3 |
953 |
11,300 |
+117 |
Hover/Click |
May24 |
230615 |
697.8 |
715.0 |
697.8 |
713.7 |
+22.6 |
468 |
5,222 |
-11 |
Hover/Click |
Total Volume and Open Interest |
34,490 |
245,391 |
-1,551 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230615 |
608.00 |
626.50 |
607.25 |
623.25 |
+15.50 |
202,991 |
292,224 |
-32,533 |
Hover/Click |
Sep23 |
230615 |
546.00 |
571.00 |
545.50 |
570.00 |
+25.00 |
153,731 |
386,489 |
+16,756 |
Hover/Click |
Dec23 |
230615 |
549.75 |
575.00 |
549.75 |
574.50 |
+25.25 |
155,485 |
440,502 |
+11,470 |
Hover/Click |
Mar24 |
230615 |
558.25 |
582.75 |
558.25 |
582.25 |
+24.00 |
14,636 |
71,249 |
+1,044 |
Hover/Click |
May24 |
230615 |
563.50 |
585.75 |
563.25 |
585.50 |
+22.75 |
5,462 |
23,006 |
+449 |
Hover/Click |
Jul24 |
230615 |
564.25 |
585.25 |
564.25 |
585.00 |
+21.50 |
5,698 |
40,552 |
+334 |
Hover/Click |
Sep24 |
230615 |
522.00 |
538.00 |
522.00 |
537.50 |
+13.50 |
648 |
7,788 |
+204 |
Hover/Click |
Dec24 |
230615 |
517.00 |
530.75 |
517.00 |
530.25 |
+13.00 |
3,430 |
30,807 |
+1,015 |
Hover/Click |
Mar25 |
230615 |
528.75 |
537.75 |
528.75 |
537.75 |
+13.00 |
33 |
724 |
+12 |
Hover/Click |
May25 |
230615 |
540.50 |
540.50 |
540.50 |
540.50 |
+13.00 |
1 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
542,158 |
1,295,247 |
-1,241 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230615 |
629.00 |
665.25 |
628.25 |
661.50 |
+31.25 |
106,163 |
119,912 |
-16,073 |
Hover/Click |
Sep23 |
230615 |
640.00 |
676.25 |
639.00 |
672.75 |
+31.50 |
69,668 |
134,365 |
+9,910 |
Hover/Click |
Dec23 |
230615 |
656.00 |
690.25 |
654.75 |
686.75 |
+29.75 |
30,857 |
76,385 |
+1,438 |
Hover/Click |
Mar24 |
230615 |
671.25 |
702.50 |
668.75 |
699.00 |
+28.00 |
5,419 |
23,980 |
+35 |
Hover/Click |
May24 |
230615 |
678.75 |
710.00 |
678.00 |
706.25 |
+27.00 |
1,408 |
9,276 |
-263 |
Hover/Click |
Jul24 |
230615 |
685.75 |
714.25 |
683.50 |
710.50 |
+26.25 |
714 |
14,406 |
+63 |
Hover/Click |
Total Volume and Open Interest |
214,373 |
382,620 |
-4,846 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230615 |
785.00 |
813.50 |
784.00 |
812.75 |
+27.00 |
26,079 |
44,072 |
-3,823 |
Hover/Click |
Sep23 |
230615 |
782.25 |
809.50 |
780.25 |
808.75 |
+26.50 |
23,318 |
71,938 |
+4,989 |
Hover/Click |
Dec23 |
230615 |
779.25 |
806.75 |
777.75 |
806.00 |
+26.75 |
6,682 |
42,515 |
+948 |
Hover/Click |
Mar24 |
230615 |
773.25 |
801.00 |
772.75 |
799.75 |
+25.50 |
1,743 |
18,263 |
+215 |
Hover/Click |
May24 |
230615 |
767.75 |
793.75 |
767.25 |
792.75 |
+24.00 |
840 |
3,825 |
-115 |
Hover/Click |
Jul24 |
230615 |
754.25 |
779.50 |
754.25 |
778.50 |
+22.50 |
229 |
3,567 |
+20 |
Hover/Click |
Sep24 |
230615 |
778.75 |
782.25 |
778.75 |
781.75 |
+22.75 |
53 |
506 |
+4 |
Hover/Click |
Total Volume and Open Interest |
59,021 |
185,275 |
+2,256 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230615 |
805.50 |
834.25 |
805.00 |
832.75 |
+23.50 |
3,273 |
20,110 |
-1,204 |
Hover/Click |
Sep23 |
230615 |
807.00 |
835.00 |
805.00 |
833.50 |
+25.75 |
3,232 |
21,844 |
+467 |
Hover/Click |
Dec23 |
230615 |
811.75 |
839.25 |
809.25 |
838.00 |
+25.75 |
985 |
12,369 |
+106 |
Hover/Click |
Mar24 |
230615 |
817.75 |
844.25 |
817.75 |
843.00 |
+24.75 |
269 |
2,954 |
+119 |
Hover/Click |
May24 |
230615 |
821.00 |
845.50 |
821.00 |
844.00 |
+24.25 |
13 |
150 |
+1 |
Hover/Click |
Jul24 |
230615 |
835.00 |
835.00 |
835.00 |
835.00 |
+15.00 |
12 |
65 |
+8 |
Hover/Click |
Total Volume and Open Interest |
7,804 |
57,627 |
-494 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230615 |
390.25 |
407.50 |
386.25 |
403.25 |
+14.00 |
643 |
1,822 |
-150 |
Hover/Click |
Sep23 |
230615 |
391.00 |
409.00 |
389.75 |
403.75 |
+12.75 |
81 |
680 |
+6 |
Hover/Click |
Dec23 |
230615 |
397.50 |
417.25 |
393.75 |
409.75 |
+13.00 |
270 |
1,540 |
+26 |
Hover/Click |
Mar24 |
230615 |
420.25 |
421.00 |
416.50 |
416.50 |
+10.25 |
2 |
156 |
+0 |
Hover/Click |
Total Volume and Open Interest |
999 |
4,211 |
-116 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230615 |
17.60 |
18.07 |
17.59 |
17.74 |
+0.11 |
659 |
2,330 |
-188 |
Hover/Click |
Sep23 |
230615 |
15.22 |
15.43 |
15.15 |
15.35 |
+0.09 |
668 |
5,626 |
+166 |
Hover/Click |
Nov23 |
230615 |
15.39 |
15.45 |
15.35 |
15.40 |
+0.07 |
93 |
752 |
+33 |
Hover/Click |
Jan24 |
230615 |
15.56 |
15.56 |
15.55 |
15.55 |
+0.08 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,420 |
8,766 |
+11 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
177.450 |
178.185 |
176.300 |
177.580 |
+0.130 |
1,096 |
7,493 |
-467 |
Hover/Click |
Aug23 |
230615 |
170.950 |
171.700 |
169.650 |
171.080 |
+0.095 |
26,483 |
147,860 |
-636 |
Hover/Click |
Oct23 |
230615 |
174.080 |
174.950 |
172.950 |
174.350 |
+0.220 |
16,801 |
85,366 |
+628 |
Hover/Click |
Dec23 |
230615 |
177.630 |
178.500 |
176.450 |
177.985 |
+0.335 |
12,491 |
51,614 |
+392 |
Hover/Click |
Feb24 |
230615 |
180.750 |
181.630 |
179.830 |
181.235 |
+0.335 |
7,202 |
23,670 |
+212 |
Hover/Click |
Apr24 |
230615 |
183.200 |
184.080 |
182.350 |
183.750 |
+0.400 |
3,574 |
15,792 |
+454 |
Hover/Click |
Total Volume and Open Interest |
69,288 |
342,122 |
+1,071 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230615 |
234.630 |
234.630 |
232.285 |
234.130 |
-1.770 |
4,951 |
32,528 |
-86 |
Hover/Click |
Sep23 |
230615 |
238.035 |
238.035 |
235.500 |
237.535 |
-1.595 |
2,383 |
9,910 |
+161 |
Hover/Click |
Oct23 |
230615 |
240.100 |
240.380 |
237.630 |
239.800 |
-1.400 |
2,173 |
7,380 |
+13 |
Hover/Click |
Nov23 |
230615 |
241.435 |
241.450 |
238.700 |
240.880 |
-1.470 |
1,650 |
6,623 |
+143 |
Hover/Click |
Jan24 |
230615 |
240.035 |
240.350 |
237.785 |
240.000 |
-1.250 |
613 |
4,035 |
-42 |
Hover/Click |
Mar24 |
230615 |
240.535 |
240.650 |
238.500 |
240.435 |
-1.350 |
263 |
1,200 |
+67 |
Hover/Click |
Apr24 |
230615 |
242.900 |
242.900 |
240.950 |
242.750 |
-1.700 |
108 |
471 |
+4 |
Hover/Click |
Total Volume and Open Interest |
12,196 |
62,336 |
+291 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul23 |
230615 |
92.500 |
94.300 |
91.180 |
91.930 |
-0.850 |
22,999 |
37,333 |
-5,422 |
Hover/Click |
Aug23 |
230615 |
89.430 |
91.630 |
89.300 |
90.300 |
+0.620 |
24,157 |
75,979 |
+3,343 |
Hover/Click |
Oct23 |
230615 |
79.780 |
80.800 |
79.250 |
80.230 |
+0.350 |
10,917 |
37,248 |
+230 |
Hover/Click |
Dec23 |
230615 |
76.330 |
76.980 |
75.750 |
76.500 |
+0.150 |
7,607 |
25,055 |
+930 |
Hover/Click |
Feb24 |
230615 |
81.550 |
81.950 |
80.900 |
81.430 |
-0.120 |
2,496 |
16,933 |
+204 |
Hover/Click |
Apr24 |
230615 |
86.050 |
86.830 |
85.830 |
86.380 |
-0.070 |
750 |
5,024 |
+81 |
Hover/Click |
May24 |
230615 |
90.150 |
90.150 |
90.100 |
90.100 |
-0.350 |
43 |
129 |
+4 |
|
Jun24 |
230615 |
96.250 |
96.600 |
95.850 |
96.300 |
+0.100 |
130 |
890 |
+26 |
Hover/Click |
Total Volume and Open Interest |
72,436 |
211,393 |
-1,421 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
14.95 |
14.96 |
14.93 |
14.93 |
-0.12 |
422 |
7,148 |
-156 |
Hover/Click |
Jul23 |
230615 |
15.55 |
15.55 |
15.36 |
15.38 |
-0.18 |
632 |
6,874 |
-17 |
Hover/Click |
Aug23 |
230615 |
16.25 |
16.36 |
16.16 |
16.18 |
-0.13 |
596 |
4,242 |
+415 |
Hover/Click |
Sep23 |
230615 |
17.28 |
17.30 |
17.19 |
17.22 |
-0.07 |
110 |
2,751 |
+9 |
Hover/Click |
Oct23 |
230615 |
17.87 |
18.00 |
17.80 |
17.83 |
-0.05 |
46 |
1,859 |
+16 |
Hover/Click |
Nov23 |
230615 |
18.27 |
18.29 |
18.24 |
18.24 |
-0.07 |
59 |
1,590 |
+19 |
Hover/Click |
Dec23 |
230615 |
18.04 |
18.04 |
17.95 |
17.96 |
-0.08 |
41 |
1,297 |
+14 |
Hover/Click |
Jan24 |
230615 |
17.92 |
17.92 |
17.90 |
17.90 |
unch |
6 |
413 |
+0 |
Hover/Click |
Feb24 |
230615 |
17.78 |
17.79 |
17.78 |
17.78 |
-0.05 |
6 |
385 |
+2 |
Hover/Click |
Mar24 |
230615 |
17.90 |
17.90 |
17.90 |
17.90 |
+0.05 |
4 |
415 |
-2 |
Hover/Click |
Apr24 |
230615 |
17.88 |
17.88 |
17.88 |
17.88 |
unch |
0 |
264 |
+0 |
Hover/Click |
May24 |
230615 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
1 |
257 |
+0 |
Hover/Click |
Jun24 |
230615 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
1 |
257 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,924 |
28,059 |
+300 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230615 |
3200 |
3236 |
3164 |
3226 |
+37 |
20,201 |
25,383 |
-5,969 |
Hover/Click |
Sep23 |
230615 |
3220 |
3271 |
3204 |
3262 |
+60 |
41,255 |
147,408 |
-2,395 |
Hover/Click |
Dec23 |
230615 |
3218 |
3277 |
3211 |
3270 |
+69 |
13,745 |
92,598 |
+1,254 |
Hover/Click |
Mar24 |
230615 |
3180 |
3239 |
3173 |
3231 |
+70 |
6,423 |
45,331 |
+857 |
Hover/Click |
May24 |
230615 |
3145 |
3204 |
3141 |
3199 |
+70 |
1,922 |
10,455 |
+289 |
Hover/Click |
Jul24 |
230615 |
3117 |
3172 |
3114 |
3167 |
+69 |
801 |
6,639 |
+257 |
Hover/Click |
Sep24 |
230615 |
3087 |
3139 |
3085 |
3135 |
+66 |
378 |
4,030 |
+229 |
Hover/Click |
Total Volume and Open Interest |
84,747 |
333,044 |
-5,476 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230615 |
184.75 |
188.05 |
184.70 |
187.00 |
+2.60 |
12,746 |
19,482 |
-7,089 |
Hover/Click |
Sep23 |
230615 |
180.55 |
183.75 |
180.10 |
182.95 |
+2.80 |
23,097 |
86,838 |
+2,264 |
Hover/Click |
Dec23 |
230615 |
178.40 |
181.90 |
178.40 |
181.25 |
+2.90 |
8,233 |
40,665 |
+1,536 |
Hover/Click |
Mar24 |
230615 |
178.45 |
181.90 |
178.45 |
181.30 |
+2.90 |
2,874 |
19,248 |
+313 |
Hover/Click |
May24 |
230615 |
180.20 |
182.55 |
179.65 |
182.05 |
+2.85 |
764 |
8,701 |
-33 |
Hover/Click |
Jul24 |
230615 |
180.55 |
183.15 |
180.55 |
182.65 |
+2.80 |
449 |
4,300 |
+28 |
Hover/Click |
Total Volume and Open Interest |
49,324 |
185,800 |
-3,051 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230615 |
257.15 |
266.40 |
257.15 |
266.40 |
+10.00 |
865 |
5,637 |
-487 |
Hover/Click |
Sep23 |
230615 |
253.10 |
262.40 |
253.10 |
262.40 |
+10.00 |
526 |
2,478 |
+169 |
Hover/Click |
Nov23 |
230615 |
252.50 |
254.40 |
251.05 |
254.40 |
+8.70 |
82 |
619 |
+62 |
Hover/Click |
Jan24 |
230615 |
248.90 |
248.90 |
248.90 |
248.90 |
+8.70 |
11 |
44 |
+7 |
Hover/Click |
Mar24 |
230615 |
241.65 |
241.65 |
241.65 |
241.65 |
+8.70 |
6 |
6 |
+4 |
Hover/Click |
May24 |
230615 |
227.65 |
227.65 |
227.65 |
227.65 |
+8.70 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,490 |
8,791 |
-245 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230615 |
25.84 |
26.41 |
25.60 |
26.00 |
+0.16 |
105,501 |
193,449 |
-26,991 |
Hover/Click |
Oct23 |
230615 |
25.40 |
25.93 |
25.19 |
25.63 |
+0.26 |
103,483 |
380,795 |
+10,409 |
Hover/Click |
Mar24 |
230615 |
25.22 |
25.68 |
25.03 |
25.41 |
+0.23 |
33,097 |
179,854 |
+392 |
Hover/Click |
May24 |
230615 |
23.75 |
24.09 |
23.60 |
23.90 |
+0.15 |
10,636 |
72,353 |
+973 |
Hover/Click |
Jul24 |
230615 |
22.99 |
23.25 |
22.88 |
23.13 |
+0.09 |
7,422 |
93,263 |
+443 |
Hover/Click |
Oct24 |
230615 |
22.39 |
22.56 |
22.27 |
22.50 |
+0.06 |
2,000 |
37,833 |
+351 |
Hover/Click |
Mar25 |
230615 |
22.11 |
22.21 |
21.97 |
22.20 |
+0.09 |
699 |
24,425 |
+167 |
Hover/Click |
May25 |
230615 |
20.65 |
20.88 |
20.60 |
20.87 |
+0.12 |
38 |
6,803 |
-12 |
Hover/Click |
Total Volume and Open Interest |
262,937 |
1,001,738 |
-14,247 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230615 |
2528 |
2613 |
2528 |
2605 |
+73 |
5,998 |
40,912 |
-2,264 |
Hover/Click |
Sep23 |
230615 |
2448 |
2496 |
2448 |
2491 |
+46 |
11,298 |
91,337 |
+122 |
Hover/Click |
Dec23 |
230615 |
2388 |
2427 |
2387 |
2426 |
+42 |
5,090 |
66,603 |
+395 |
Hover/Click |
Mar24 |
230615 |
2325 |
2361 |
2322 |
2358 |
+39 |
5,819 |
93,151 |
+301 |
Hover/Click |
May24 |
230615 |
2296 |
2335 |
2296 |
2330 |
+40 |
2,639 |
25,240 |
+683 |
Hover/Click |
Jul24 |
230615 |
2272 |
2308 |
2272 |
2304 |
+38 |
1,199 |
12,308 |
+338 |
Hover/Click |
Sep24 |
230615 |
2250 |
2286 |
2250 |
2281 |
+38 |
726 |
6,173 |
+340 |
Hover/Click |
Total Volume and Open Interest |
32,987 |
341,110 |
+6 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230615 |
687.80 |
695.00 |
679.00 |
685.00 |
-2.10 |
3,534 |
31,031 |
+121 |
Hover/Click |
Oct23 |
230615 |
685.00 |
693.60 |
679.00 |
685.90 |
+3.40 |
2,440 |
22,210 |
-244 |
Hover/Click |
Dec23 |
230615 |
678.30 |
691.80 |
677.50 |
684.50 |
+5.80 |
1,126 |
16,489 |
+292 |
Hover/Click |
Mar24 |
230615 |
671.30 |
685.10 |
669.50 |
678.10 |
+7.00 |
684 |
8,387 |
+71 |
Hover/Click |
May24 |
230615 |
658.10 |
668.70 |
655.90 |
663.80 |
+5.80 |
132 |
4,153 |
-16 |
Hover/Click |
Total Volume and Open Interest |
7,918 |
86,908 |
+223 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230615 |
82.05 |
82.06 |
80.50 |
80.64 |
-1.15 |
11,123 |
19,261 |
-5,185 |
Hover/Click |
Oct23 |
230615 |
82.04 |
82.04 |
81.40 |
81.88 |
-0.48 |
4 |
53 |
+1 |
Hover/Click |
Dec23 |
230615 |
80.40 |
80.40 |
79.05 |
79.60 |
-0.51 |
18,798 |
113,326 |
+3,165 |
Hover/Click |
Mar24 |
230615 |
80.27 |
80.36 |
79.08 |
79.71 |
-0.47 |
4,289 |
18,323 |
+490 |
Hover/Click |
May24 |
230615 |
80.50 |
80.50 |
79.44 |
80.06 |
-0.31 |
1,597 |
6,534 |
+171 |
Hover/Click |
Jul24 |
230615 |
80.20 |
80.44 |
79.65 |
80.33 |
-0.14 |
397 |
4,958 |
+88 |
Hover/Click |
Total Volume and Open Interest |
36,495 |
171,880 |
-1,193 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
774 |
2,766 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul23 |
230615 |
68.70 |
70.96 |
67.97 |
70.62 |
+2.35 |
366,354 |
152,663 |
-49,898 |
Hover/Click |
Aug23 |
230615 |
68.92 |
71.15 |
68.14 |
70.81 |
+2.35 |
253,162 |
327,585 |
+22,707 |
Hover/Click |
Sep23 |
230615 |
68.90 |
71.18 |
68.18 |
70.85 |
+2.36 |
146,323 |
267,206 |
+3,744 |
Hover/Click |
Oct23 |
230615 |
68.87 |
71.02 |
68.06 |
70.72 |
+2.34 |
47,815 |
183,377 |
-1,471 |
Hover/Click |
Nov23 |
230615 |
68.61 |
70.77 |
67.88 |
70.52 |
+2.33 |
32,767 |
85,043 |
+4,293 |
Hover/Click |
Dec23 |
230615 |
68.42 |
70.54 |
67.69 |
70.27 |
+2.30 |
89,560 |
208,542 |
-806 |
Hover/Click |
Jan24 |
230615 |
68.12 |
70.22 |
67.44 |
69.99 |
+2.28 |
15,030 |
53,924 |
-1,281 |
Hover/Click |
Feb24 |
230615 |
67.88 |
69.81 |
67.20 |
69.70 |
+2.25 |
10,156 |
28,635 |
-1,081 |
Hover/Click |
Mar24 |
230615 |
67.43 |
69.61 |
66.96 |
69.41 |
+2.21 |
21,254 |
48,663 |
-64 |
Hover/Click |
Apr24 |
230615 |
67.14 |
69.20 |
67.11 |
69.13 |
+2.18 |
2,512 |
24,538 |
+118 |
Hover/Click |
May24 |
230615 |
66.97 |
68.86 |
66.82 |
68.85 |
+2.14 |
1,524 |
18,652 |
-253 |
Hover/Click |
Jun24 |
230615 |
66.73 |
68.77 |
66.26 |
68.58 |
+2.10 |
28,342 |
109,190 |
+1,894 |
Hover/Click |
Jul24 |
230615 |
67.36 |
68.36 |
66.86 |
68.29 |
+2.06 |
945 |
17,420 |
-86 |
Hover/Click |
Aug24 |
230615 |
66.90 |
68.00 |
66.90 |
68.00 |
+2.02 |
874 |
13,095 |
-391 |
Hover/Click |
Sep24 |
230615 |
66.68 |
67.88 |
66.51 |
67.73 |
+1.98 |
3,613 |
36,955 |
-762 |
Hover/Click |
Oct24 |
230615 |
66.42 |
67.53 |
66.42 |
67.48 |
+1.94 |
716 |
11,475 |
+68 |
Hover/Click |
Total Volume and Open Interest |
1,064,507 |
1,886,782 |
-20,926 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230615 |
68.625 |
70.950 |
67.975 |
70.625 |
+2.350 |
14,916 |
3,247 |
-480 |
|
Aug23 |
230615 |
68.800 |
71.150 |
68.125 |
70.800 |
+2.350 |
4,012 |
1,764 |
+268 |
|
Sep23 |
230615 |
68.900 |
71.150 |
68.200 |
70.850 |
+2.350 |
108 |
245 |
+0 |
|
Oct23 |
230615 |
68.550 |
71.000 |
68.100 |
70.725 |
+2.350 |
24 |
39 |
-4 |
|
Nov23 |
230615 |
68.500 |
70.750 |
67.925 |
70.525 |
+2.325 |
15 |
21 |
+3 |
|
Dec23 |
230615 |
68.275 |
70.525 |
67.700 |
70.275 |
+2.300 |
126 |
411 |
-70 |
|
Jan24 |
230615 |
69.700 |
70.000 |
69.600 |
70.000 |
+2.300 |
7 |
27 |
-1 |
|
Feb24 |
230615 |
69.700 |
69.700 |
69.700 |
69.700 |
+2.250 |
2 |
17 |
-1 |
|
Mar24 |
230615 |
69.400 |
69.400 |
69.400 |
69.400 |
+2.200 |
0 |
12 |
+0 |
|
Apr24 |
230615 |
68.200 |
69.125 |
68.200 |
69.125 |
+2.175 |
2 |
3 |
+0 |
|
Total Volume and Open Interest |
19,214 |
5,900 |
-285 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul23 |
230615 |
236.46 |
249.00 |
234.45 |
247.96 |
+12.19 |
48,302 |
65,014 |
+1,178 |
Hover/Click |
Aug23 |
230615 |
234.65 |
246.13 |
232.87 |
245.44 |
+11.25 |
39,741 |
56,741 |
+4,414 |
Hover/Click |
Sep23 |
230615 |
234.45 |
245.16 |
232.72 |
244.58 |
+10.61 |
27,001 |
37,395 |
-508 |
Hover/Click |
Oct23 |
230615 |
233.62 |
244.57 |
232.73 |
244.01 |
+10.08 |
12,612 |
37,411 |
+1,239 |
Hover/Click |
Nov23 |
230615 |
233.81 |
243.58 |
232.26 |
243.13 |
+9.74 |
6,950 |
22,807 |
+644 |
Hover/Click |
Dec23 |
230615 |
232.67 |
242.53 |
231.58 |
242.14 |
+9.52 |
12,866 |
42,690 |
+19 |
Hover/Click |
Jan24 |
230615 |
233.75 |
241.69 |
232.08 |
241.53 |
+9.21 |
2,359 |
13,217 |
-66 |
Hover/Click |
Feb24 |
230615 |
231.00 |
240.57 |
231.00 |
240.57 |
+8.88 |
1,643 |
6,498 |
-29 |
Hover/Click |
Mar24 |
230615 |
232.12 |
238.93 |
230.08 |
238.82 |
+8.50 |
2,742 |
9,051 |
+155 |
Hover/Click |
Apr24 |
230615 |
229.92 |
236.31 |
228.08 |
236.31 |
+8.16 |
642 |
4,946 |
+35 |
Hover/Click |
May24 |
230615 |
228.70 |
234.62 |
226.68 |
234.62 |
+7.89 |
663 |
2,405 |
+68 |
Hover/Click |
Jun24 |
230615 |
225.01 |
233.61 |
224.85 |
233.35 |
+7.73 |
2,194 |
12,936 |
+185 |
Hover/Click |
Jul24 |
230615 |
232.95 |
232.95 |
232.80 |
232.80 |
+7.58 |
422 |
1,264 |
+99 |
Hover/Click |
Aug24 |
230615 |
227.00 |
232.56 |
224.41 |
232.40 |
+7.45 |
127 |
1,103 |
+10 |
Hover/Click |
Total Volume and Open Interest |
159,702 |
328,892 |
+7,607 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul23 |
230615 |
256.52 |
265.84 |
254.81 |
264.17 |
+8.71 |
58,470 |
69,924 |
-5,025 |
Hover/Click |
Aug23 |
230615 |
245.95 |
254.77 |
244.15 |
253.78 |
+8.75 |
57,501 |
75,084 |
+2,437 |
Hover/Click |
Sep23 |
230615 |
237.46 |
246.27 |
236.10 |
245.47 |
+8.35 |
33,239 |
57,960 |
-621 |
Hover/Click |
Oct23 |
230615 |
216.52 |
224.16 |
215.11 |
223.57 |
+7.33 |
14,347 |
45,527 |
+2,372 |
Hover/Click |
Nov23 |
230615 |
209.33 |
216.06 |
207.35 |
215.48 |
+6.93 |
8,113 |
21,561 |
+691 |
Hover/Click |
Dec23 |
230615 |
203.13 |
211.44 |
203.13 |
210.90 |
+6.62 |
8,118 |
27,502 |
-72 |
Hover/Click |
Jan24 |
230615 |
204.25 |
209.65 |
202.48 |
209.22 |
+6.41 |
2,968 |
19,007 |
+109 |
Hover/Click |
Feb24 |
230615 |
204.51 |
209.20 |
202.68 |
209.10 |
+6.24 |
1,924 |
6,088 |
+466 |
Hover/Click |
Mar24 |
230615 |
207.67 |
210.07 |
203.48 |
209.89 |
+6.15 |
1,009 |
5,442 |
+64 |
Hover/Click |
Apr24 |
230615 |
224.20 |
226.02 |
224.10 |
226.02 |
+5.95 |
440 |
2,036 |
+61 |
Hover/Click |
Total Volume and Open Interest |
187,443 |
339,122 |
+666 |
|
e-miNY RBOB Gasoline(NYM) |
Jul23 |
230615 |
264.17 |
264.17 |
264.17 |
264.17 |
+8.71 |
0 |
2 |
+0 |
|
Aug23 |
230615 |
253.78 |
253.78 |
253.78 |
253.78 |
+8.75 |
|
|
|
|
Sep23 |
230615 |
245.47 |
245.47 |
245.47 |
245.47 |
+8.35 |
|
|
|
|
Oct23 |
230615 |
223.57 |
223.57 |
223.57 |
223.57 |
+7.33 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230615 |
2.346 |
2.568 |
2.315 |
2.533 |
+0.191 |
179,755 |
176,956 |
-35,084 |
Hover/Click |
Aug23 |
230615 |
2.424 |
2.639 |
2.394 |
2.609 |
+0.196 |
75,352 |
153,103 |
+6,662 |
Hover/Click |
Sep23 |
230615 |
2.418 |
2.631 |
2.398 |
2.606 |
+0.190 |
88,136 |
275,376 |
+21,470 |
Hover/Click |
Oct23 |
230615 |
2.550 |
2.739 |
2.529 |
2.719 |
+0.172 |
26,369 |
111,116 |
+80 |
Hover/Click |
Nov23 |
230615 |
3.004 |
3.143 |
2.981 |
3.131 |
+0.132 |
13,450 |
71,534 |
+391 |
Hover/Click |
Dec23 |
230615 |
3.437 |
3.576 |
3.433 |
3.569 |
+0.112 |
5,447 |
43,036 |
+82 |
Hover/Click |
Jan24 |
230615 |
3.710 |
3.828 |
3.703 |
3.822 |
+0.100 |
14,725 |
79,633 |
-1,071 |
Hover/Click |
Feb24 |
230615 |
3.644 |
3.751 |
3.636 |
3.746 |
+0.089 |
4,121 |
35,723 |
+483 |
Hover/Click |
Mar24 |
230615 |
3.378 |
3.483 |
3.366 |
3.477 |
+0.089 |
18,805 |
64,998 |
+3,054 |
Hover/Click |
Apr24 |
230615 |
3.055 |
3.162 |
3.055 |
3.157 |
+0.072 |
9,904 |
61,522 |
+1,749 |
Hover/Click |
May24 |
230615 |
3.050 |
3.145 |
3.045 |
3.139 |
+0.067 |
3,768 |
27,578 |
+1,175 |
Hover/Click |
Jun24 |
230615 |
3.157 |
3.240 |
3.152 |
3.238 |
+0.058 |
2,473 |
11,893 |
+382 |
Hover/Click |
Jul24 |
230615 |
3.275 |
3.345 |
3.275 |
3.342 |
+0.049 |
1,774 |
11,975 |
+126 |
Hover/Click |
Aug24 |
230615 |
3.286 |
3.384 |
3.286 |
3.382 |
+0.050 |
1,168 |
11,099 |
-26 |
Hover/Click |
Sep24 |
230615 |
3.281 |
3.351 |
3.281 |
3.350 |
+0.050 |
947 |
10,995 |
+297 |
Hover/Click |
Oct24 |
230615 |
3.371 |
3.433 |
3.357 |
3.430 |
+0.049 |
2,087 |
32,060 |
+203 |
Hover/Click |
Total Volume and Open Interest |
451,973 |
1,342,162 |
+799 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230615 |
73.41 |
75.97 |
72.91 |
75.67 |
+2.47 |
321,151 |
351,405 |
-13,719 |
Hover/Click |
Sep23 |
230615 |
73.36 |
75.94 |
72.88 |
75.66 |
+2.49 |
251,897 |
443,345 |
+11,621 |
Hover/Click |
Oct23 |
230615 |
73.14 |
75.72 |
72.67 |
75.46 |
+2.50 |
139,983 |
212,674 |
+16,157 |
Hover/Click |
Nov23 |
230615 |
72.93 |
75.43 |
72.44 |
75.19 |
+2.47 |
69,432 |
144,090 |
+6,574 |
Hover/Click |
Dec23 |
230615 |
72.66 |
75.15 |
72.19 |
74.91 |
+2.45 |
142,748 |
272,497 |
-4,620 |
Hover/Click |
Jan24 |
230615 |
72.39 |
74.84 |
71.95 |
74.61 |
+2.42 |
24,611 |
86,314 |
+1,462 |
Hover/Click |
Feb24 |
230615 |
72.12 |
74.53 |
71.69 |
74.31 |
+2.39 |
13,036 |
75,935 |
+1,435 |
Hover/Click |
Mar24 |
230615 |
71.84 |
74.22 |
71.40 |
74.01 |
+2.36 |
17,197 |
69,654 |
+1,367 |
Hover/Click |
Apr24 |
230615 |
71.39 |
73.90 |
71.16 |
73.72 |
+2.33 |
3,236 |
20,783 |
-618 |
Hover/Click |
May24 |
230615 |
71.38 |
73.62 |
70.93 |
73.45 |
+2.30 |
2,722 |
22,250 |
+462 |
Hover/Click |
Jun24 |
230615 |
71.14 |
73.38 |
70.73 |
73.20 |
+2.27 |
31,104 |
102,774 |
+4,483 |
Hover/Click |
Jul24 |
230615 |
71.57 |
73.08 |
71.48 |
72.95 |
+2.24 |
1,532 |
16,683 |
+289 |
Hover/Click |
Aug24 |
230615 |
70.86 |
72.72 |
70.86 |
72.72 |
+2.21 |
1,315 |
12,823 |
+17 |
Hover/Click |
Sep24 |
230615 |
72.49 |
72.49 |
72.49 |
72.49 |
+2.17 |
2,418 |
24,532 |
-239 |
Hover/Click |
Total Volume and Open Interest |
1,082,106 |
2,181,002 |
+24,552 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230615 |
687.50 |
727.25 |
683.25 |
712.25 |
+18.25 |
110,724 |
138,636 |
-7,785 |
Hover/Click |
Aug23 |
230615 |
679.00 |
713.50 |
675.00 |
701.25 |
+16.50 |
93,629 |
103,594 |
+2,006 |
Hover/Click |
Sep23 |
230615 |
677.50 |
709.25 |
673.50 |
698.00 |
+15.00 |
71,204 |
74,088 |
+1,971 |
Hover/Click |
Oct23 |
230615 |
677.75 |
707.75 |
673.50 |
696.75 |
+14.00 |
39,693 |
76,662 |
+451 |
Hover/Click |
Nov23 |
230615 |
673.00 |
702.50 |
669.50 |
691.75 |
+13.50 |
22,624 |
40,599 |
+566 |
Hover/Click |
Dec23 |
230615 |
667.50 |
695.75 |
664.00 |
685.50 |
+13.00 |
44,881 |
104,367 |
+4,485 |
Hover/Click |
Jan24 |
230615 |
665.00 |
693.75 |
662.75 |
684.00 |
+12.75 |
5,149 |
23,401 |
+185 |
Hover/Click |
Feb24 |
230615 |
663.75 |
691.75 |
662.25 |
682.25 |
+12.25 |
1,784 |
14,245 |
+246 |
Hover/Click |
Mar24 |
230615 |
661.50 |
688.75 |
660.00 |
679.50 |
+11.75 |
4,629 |
29,804 |
+519 |
Hover/Click |
Apr24 |
230615 |
659.25 |
684.00 |
658.25 |
676.50 |
+11.25 |
495 |
8,891 |
+47 |
Hover/Click |
Total Volume and Open Interest |
408,244 |
705,820 |
+3,151 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230615 |
68.56 |
70.97 |
68.07 |
70.62 |
+2.35 |
60,794 |
43,710 |
-14,153 |
Hover/Click |
Aug23 |
230615 |
68.69 |
71.17 |
68.17 |
70.81 |
+2.35 |
80,611 |
106,286 |
+8,621 |
Hover/Click |
Sep23 |
230615 |
68.77 |
71.18 |
68.20 |
70.85 |
+2.36 |
63,403 |
82,819 |
+4,886 |
Hover/Click |
Oct23 |
230615 |
68.32 |
70.96 |
68.08 |
70.72 |
+2.34 |
32,815 |
35,611 |
+1,456 |
Hover/Click |
Nov23 |
230615 |
67.95 |
70.67 |
67.91 |
70.52 |
+2.33 |
15,361 |
16,938 |
+1,041 |
Hover/Click |
Dec23 |
230615 |
67.74 |
70.27 |
67.74 |
70.27 |
+2.30 |
13,842 |
81,346 |
+893 |
Hover/Click |
Jan24 |
230615 |
68.47 |
69.99 |
68.47 |
69.99 |
+2.28 |
682 |
10,820 |
+61 |
Hover/Click |
Feb24 |
230615 |
69.70 |
69.70 |
69.70 |
69.70 |
+2.25 |
291 |
7,017 |
-98 |
Hover/Click |
Mar24 |
230615 |
67.88 |
69.41 |
67.88 |
69.41 |
+2.21 |
1,939 |
10,501 |
+569 |
Hover/Click |
Apr24 |
230615 |
68.71 |
69.13 |
68.71 |
69.13 |
+2.18 |
84 |
4,284 |
-51 |
Hover/Click |
May24 |
230615 |
68.85 |
68.85 |
68.85 |
68.85 |
+2.14 |
35 |
3,055 |
-8 |
Hover/Click |
Jun24 |
230615 |
67.54 |
68.58 |
67.54 |
68.58 |
+2.10 |
3,791 |
31,795 |
+582 |
Hover/Click |
Jul24 |
230615 |
68.29 |
68.29 |
68.29 |
68.29 |
+2.06 |
3 |
2,582 |
+1 |
Hover/Click |
Aug24 |
230615 |
68.00 |
68.00 |
68.00 |
68.00 |
+2.02 |
2 |
1,895 |
-1 |
Hover/Click |
Sep24 |
230615 |
67.73 |
67.73 |
67.73 |
67.73 |
+1.98 |
64 |
7,979 |
+19 |
Hover/Click |
Oct24 |
230615 |
67.48 |
67.48 |
67.48 |
67.48 |
+1.94 |
0 |
1,850 |
+0 |
Hover/Click |
Total Volume and Open Interest |
278,197 |
525,534 |
+5,006 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230615 |
102.920 |
103.360 |
102.090 |
102.107 |
-0.808 |
20,140 |
15,643 |
-5,629 |
Hover/Click |
Sep23 |
230615 |
102.515 |
102.955 |
101.695 |
101.715 |
-0.810 |
10,603 |
16,367 |
+4,352 |
Hover/Click |
Dec23 |
230615 |
102.255 |
102.255 |
101.385 |
101.385 |
-0.810 |
5 |
39 |
+2 |
Hover/Click |
Total Volume and Open Interest |
30,748 |
32,050 |
-1,275 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
67.97 |
68.93 |
67.68 |
68.92 |
+0.86 |
122,151 |
95,608 |
-31,400 |
Hover/Click |
Sep23 |
230615 |
68.11 |
69.09 |
67.79 |
69.07 |
+0.86 |
61,211 |
86,057 |
+28,340 |
Hover/Click |
Dec23 |
230615 |
68.18 |
69.18 |
68.03 |
69.18 |
+0.83 |
7 |
169 |
+1 |
Hover/Click |
Total Volume and Open Interest |
183,536 |
182,562 |
-3,055 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
126.60 |
127.95 |
126.31 |
127.83 |
+1.12 |
239,805 |
138,594 |
-39,799 |
Hover/Click |
Sep23 |
230615 |
126.82 |
128.00 |
126.46 |
127.96 |
+1.10 |
159,689 |
139,960 |
+76,581 |
Hover/Click |
Dec23 |
230615 |
126.75 |
127.94 |
126.48 |
127.94 |
+1.08 |
335 |
9,612 |
-40 |
Hover/Click |
Total Volume and Open Interest |
401,260 |
290,350 |
+36,277 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
75.04 |
75.71 |
74.89 |
75.71 |
+0.60 |
98,718 |
95,587 |
-20,487 |
Hover/Click |
Sep23 |
230615 |
75.18 |
75.82 |
74.99 |
75.81 |
+0.59 |
41,128 |
67,725 |
+24,756 |
Hover/Click |
Dec23 |
230615 |
75.22 |
75.89 |
75.11 |
75.89 |
+0.60 |
637 |
2,843 |
+494 |
Hover/Click |
Mar24 |
230615 |
75.87 |
75.96 |
75.17 |
75.96 |
+0.60 |
4 |
147 |
+3 |
Hover/Click |
Total Volume and Open Interest |
141,021 |
167,232 |
+5,180 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
71.44 |
71.47 |
70.68 |
71.28 |
-0.35 |
267,360 |
106,379 |
-46,747 |
Hover/Click |
Sep23 |
230615 |
72.47 |
72.48 |
71.68 |
72.29 |
-0.36 |
103,623 |
142,175 |
+47,853 |
Hover/Click |
Dec23 |
230615 |
73.39 |
73.39 |
72.75 |
73.33 |
-0.39 |
161 |
465 |
+150 |
Hover/Click |
Total Volume and Open Interest |
371,840 |
252,566 |
+1,349 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
111.00 |
112.28 |
110.44 |
112.24 |
+1.03 |
44,005 |
16,267 |
-13,195 |
Hover/Click |
Sep23 |
230615 |
112.08 |
113.34 |
111.48 |
113.30 |
+1.04 |
26,755 |
31,700 |
+15,788 |
Hover/Click |
Dec23 |
230615 |
112.60 |
114.34 |
112.57 |
114.34 |
+1.02 |
1 |
152 |
+1 |
Hover/Click |
Total Volume and Open Interest |
70,761 |
48,163 |
+2,594 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
108.33 |
109.54 |
108.05 |
109.51 |
+1.14 |
535,272 |
273,964 |
-221,154 |
Hover/Click |
Sep23 |
230615 |
108.89 |
110.05 |
108.56 |
110.03 |
+1.14 |
348,998 |
535,547 |
+244,983 |
Hover/Click |
Dec23 |
230615 |
109.42 |
110.54 |
109.08 |
110.51 |
+1.11 |
1,378 |
4,369 |
+890 |
Hover/Click |
Total Volume and Open Interest |
887,101 |
818,294 |
+24,535 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
584.00 |
584.75 |
579.50 |
584.50 |
-0.13 |
114,219 |
101,922 |
-25,693 |
Hover/Click |
Sep23 |
230615 |
574.13 |
574.50 |
569.25 |
574.25 |
-0.25 |
91,555 |
189,572 |
+59,903 |
Hover/Click |
Total Volume and Open Interest |
205,798 |
291,589 |
+34,230 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul23 |
230615 |
207.10 |
207.95 |
205.85 |
207.90 |
+1.80 |
4,992 |
44,723 |
+296 |
|
Aug23 |
230615 |
206.15 |
206.85 |
204.80 |
206.85 |
+1.75 |
38 |
414 |
+22 |
|
Sep23 |
230615 |
204.05 |
206.65 |
204.00 |
205.80 |
+1.75 |
0 |
3,732 |
+0 |
Hover/Click |
Oct23 |
230615 |
204.80 |
204.80 |
204.80 |
204.80 |
+1.65 |
|
|
|
|
Total Volume and Open Interest |
5,030 |
48,869 |
+318 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230615 |
126~170 |
128~080 |
126~090 |
127~240 |
+0~260 |
175 |
3,090 |
-7,137 |
Hover/Click |
Sep23 |
230615 |
126~310 |
128~100 |
126~080 |
127~250 |
+0~250 |
368,824 |
1,233,688 |
+939 |
Hover/Click |
Dec23 |
230615 |
127~260 |
128~060 |
127~260 |
127~260 |
+0~250 |
1 |
6 |
+1 |
Hover/Click |
Total Volume and Open Interest |
369,000 |
1,236,784 |
-6,197 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230615 |
112~075 |
112~300 |
111~300 |
112~265 |
+0~200 |
2,628 |
4,327 |
-803 |
Hover/Click |
Sep23 |
230615 |
112~310 |
113~180 |
112~160 |
113~145 |
+0~185 |
1,975,364 |
4,615,278 |
+9,732 |
Hover/Click |
Dec23 |
230615 |
113~310 |
114~030 |
113~120 |
114~005 |
+0~185 |
34 |
63 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,978,026 |
4,619,668 |
+8,929 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230615 |
107~096 |
107~252 |
107~024 |
107~232 |
+0~136 |
1,792 |
2,894 |
-125 |
Hover/Click |
Sep23 |
230615 |
107~264 |
108~070 |
107~144 |
108~040 |
+0~116 |
1,489,270 |
4,914,278 |
+58,905 |
Hover/Click |
Dec23 |
230615 |
108~254 |
108~254 |
108~254 |
108~254 |
+0~116 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,491,062 |
4,917,172 |
+58,780 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230615 |
101~306 |
102~004 |
101~242 |
101~312 |
+0~040 |
425 |
1,791 |
-1,091 |
Hover/Click |
Sep23 |
230615 |
102~056 |
102~104 |
102~002 |
102~086 |
+0~032 |
762,666 |
3,371,504 |
+18,784 |
Hover/Click |
Dec23 |
230615 |
102~312 |
102~312 |
102~312 |
102~312 |
+0~032 |
2 |
5 |
-1 |
Hover/Click |
Total Volume and Open Interest |
763,093 |
3,373,300 |
+17,692 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
95.080 |
95.090 |
95.055 |
95.075 |
-0.005 |
81,860 |
239,049 |
+8,448 |
|
Sep23 |
230615 |
94.505 |
94.535 |
94.470 |
94.485 |
-0.030 |
90,284 |
211,172 |
+12,789 |
|
Dec23 |
230615 |
94.250 |
94.290 |
94.185 |
94.220 |
-0.035 |
131,127 |
195,832 |
+7,737 |
|
Mar24 |
230615 |
94.265 |
94.315 |
94.190 |
94.240 |
-0.040 |
95,212 |
120,015 |
+9,783 |
|
Jun24 |
230615 |
94.380 |
94.440 |
94.300 |
94.370 |
-0.050 |
69,525 |
125,948 |
+5,986 |
|
Sep24 |
230615 |
94.595 |
94.625 |
94.480 |
94.555 |
-0.060 |
59,718 |
91,178 |
+1,338 |
|
Dec24 |
230615 |
94.775 |
94.805 |
94.665 |
94.740 |
-0.065 |
75,851 |
151,855 |
-2,932 |
|
Mar25 |
230615 |
94.930 |
94.955 |
94.815 |
94.895 |
-0.065 |
40,538 |
82,201 |
+2,360 |
|
Jun25 |
230615 |
95.070 |
95.105 |
94.965 |
95.040 |
-0.060 |
30,166 |
58,221 |
+5,340 |
|
Sep25 |
230615 |
95.215 |
95.250 |
95.110 |
95.180 |
-0.055 |
20,810 |
38,367 |
+2,060 |
|
Dec25 |
230615 |
95.340 |
95.380 |
95.245 |
95.310 |
-0.045 |
22,785 |
54,999 |
+752 |
|
Mar26 |
230615 |
95.450 |
95.495 |
95.365 |
95.430 |
-0.035 |
22,925 |
47,935 |
+7 |
|
Jun26 |
230615 |
95.555 |
95.590 |
95.470 |
95.540 |
-0.020 |
13,090 |
21,195 |
+1,038 |
|
Sep26 |
230615 |
95.630 |
95.670 |
95.565 |
95.635 |
-0.010 |
9,027 |
16,278 |
+1,119 |
|
Dec26 |
230615 |
95.720 |
95.750 |
95.650 |
95.725 |
unch |
6,720 |
17,968 |
-542 |
|
Mar27 |
230615 |
95.800 |
95.825 |
95.730 |
95.810 |
+0.015 |
4,661 |
22,309 |
-395 |
|
Jun27 |
230615 |
95.845 |
95.885 |
95.800 |
95.875 |
+0.020 |
2,038 |
9,605 |
+127 |
|
Sep27 |
230615 |
95.895 |
95.940 |
95.850 |
95.930 |
+0.030 |
1,096 |
2,917 |
+231 |
|
Total Volume and Open Interest |
781,488 |
1,658,921 |
+55,920 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230615 |
135~17 |
137~26 |
135~07 |
136~25 |
+0~29 |
301 |
3,899 |
-631 |
|
Sep23 |
230615 |
136~00 |
137~30 |
135~06 |
136~28 |
+0~26 |
262,090 |
1,457,536 |
+4,508 |
|
Dec23 |
230615 |
136~28 |
136~28 |
136~28 |
136~28 |
+0~26 |
|
|
|
|
Total Volume and Open Interest |
262,391 |
1,461,435 |
+3,877 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230615 |
117~250 |
118~240 |
117~130 |
118~175 |
+0~205 |
135 |
1,464 |
-713 |
|
Sep23 |
230615 |
118~260 |
119~215 |
118~095 |
119~145 |
+0~215 |
424,946 |
1,674,091 |
+9,373 |
|
Dec23 |
230615 |
119~075 |
119~075 |
119~075 |
119~075 |
+0~215 |
|
|
|
|
Total Volume and Open Interest |
425,081 |
1,675,555 |
+8,660 |
|
30 Day Federal Funds(CBOT) |
Jun23 |
230615 |
94.920 |
94.920 |
94.918 |
94.918 |
unch |
127,835 |
307,438 |
+35,281 |
|
Jul23 |
230615 |
94.895 |
94.895 |
94.890 |
94.890 |
unch |
335,633 |
349,927 |
-44,072 |
|
Aug23 |
230615 |
94.765 |
94.765 |
94.740 |
94.755 |
-0.005 |
262,747 |
296,625 |
-2,597 |
|
Sep23 |
230615 |
94.750 |
94.755 |
94.725 |
94.740 |
-0.005 |
28,841 |
63,528 |
+2,499 |
|
Oct23 |
230615 |
94.730 |
94.735 |
94.690 |
94.720 |
+0.005 |
159,190 |
185,105 |
+2,644 |
|
Nov23 |
230615 |
94.745 |
94.750 |
94.690 |
94.725 |
unch |
72,261 |
138,638 |
+4,685 |
|
Total Volume and Open Interest |
1,060,204 |
1,556,681 |
+1,529 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep23 |
230615 |
148.16 |
148.24 |
148.03 |
148.04 |
-0.08 |
795 |
15,787 |
+104 |
Hover/Click |
Dec23 |
230615 |
147.94 |
147.94 |
147.94 |
147.94 |
-0.08 |
|
|
|
Hover/Click |
Mar24 |
230615 |
147.94 |
147.94 |
147.94 |
147.94 |
-0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
795 |
15,787 |
+104 |
|
Euro-Buxl(EUREX) |
Sep23 |
230615 |
134.68 |
136.26 |
133.30 |
134.48 |
+0.10 |
97,103 |
204,693 |
+5,702 |
|
Dec23 |
230615 |
133.98 |
133.98 |
133.98 |
133.98 |
+0.10 |
0 |
3 |
-1 |
|
Mar24 |
230615 |
133.76 |
133.76 |
133.76 |
133.76 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
97,103 |
204,696 |
+5,701 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep23 |
230615 |
133.26 |
133.44 |
132.20 |
132.69 |
-0.60 |
893,727 |
1,247,916 |
+49,989 |
Hover/Click |
Dec23 |
230615 |
132.52 |
132.57 |
131.87 |
132.12 |
-0.60 |
2 |
33 |
+1 |
Hover/Click |
Mar24 |
230615 |
132.17 |
132.17 |
132.17 |
132.17 |
-0.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
893,729 |
1,247,949 |
+49,990 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep23 |
230615 |
116.03 |
116.04 |
115.38 |
115.59 |
-0.55 |
684,853 |
1,395,806 |
+47,281 |
Hover/Click |
Dec23 |
230615 |
116.82 |
116.82 |
116.82 |
116.82 |
-0.32 |
0 |
1 |
+0 |
Hover/Click |
Mar24 |
230615 |
116.59 |
116.59 |
116.59 |
116.59 |
-0.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
684,853 |
1,395,807 |
+47,281 |
|
Euro-Schatz(EUREX) |
Sep23 |
230615 |
105.17 |
105.18 |
104.92 |
105.00 |
-0.26 |
511,669 |
1,726,812 |
+55,890 |
|
Dec23 |
230615 |
104.83 |
104.83 |
104.83 |
104.83 |
-0.26 |
5 |
7 |
+0 |
|
Mar24 |
230615 |
104.83 |
104.83 |
104.83 |
104.83 |
-0.26 |
|
|
|
|
Total Volume and Open Interest |
511,674 |
1,726,819 |
+55,890 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230615 |
96.415 |
96.415 |
96.415 |
96.415 |
-0.025 |
0 |
70 |
+0 |
|
Sep23 |
230615 |
96.085 |
96.085 |
96.085 |
96.085 |
-0.090 |
0 |
69 |
+0 |
|
Dec23 |
230615 |
96.105 |
96.105 |
96.105 |
96.105 |
-0.100 |
2 |
19 |
+0 |
|
Total Volume and Open Interest |
2 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230615 |
94~30 |
94~30 |
94~30 |
94~30 |
+0~05 |
513 |
129 |
+0 |
Hover/Click |
Sep23 |
230615 |
94~14 |
95~10 |
94~03 |
94~27 |
+0~05 |
241,280 |
500,718 |
+8,164 |
Hover/Click |
Total Volume and Open Interest |
241,793 |
500,847 |
+8,164 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230615 |
96.435 |
96.440 |
96.410 |
96.415 |
-0.025 |
164,373 |
532,968 |
-387 |
|
Sep23 |
230615 |
96.145 |
96.150 |
96.060 |
96.085 |
-0.085 |
153,296 |
584,864 |
-6,662 |
|
Dec23 |
230615 |
96.155 |
96.175 |
96.075 |
96.105 |
-0.095 |
138,877 |
430,768 |
+8,746 |
|
Total Volume and Open Interest |
1,089,520 |
3,736,445 |
+27,249 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230608 |
95.80 |
95.81 |
95.78 |
95.80 |
-0.02 |
83,636 |
162,435 |
+1,862 |
|
Sep23 |
230615 |
95.44 |
95.46 |
95.29 |
95.33 |
-0.11 |
56,017 |
206,127 |
+3,993 |
|
Dec23 |
230615 |
95.36 |
95.37 |
95.21 |
95.25 |
-0.11 |
20,789 |
174,763 |
-4,055 |
|
Mar24 |
230615 |
95.42 |
95.45 |
95.27 |
95.31 |
-0.12 |
15,484 |
135,912 |
-1,750 |
|
Jun24 |
230615 |
95.55 |
95.58 |
95.41 |
95.44 |
-0.12 |
12,822 |
117,375 |
-290 |
|
Sep24 |
230615 |
95.69 |
95.73 |
95.56 |
95.59 |
-0.11 |
11,566 |
98,892 |
+3,170 |
|
Dec24 |
230615 |
95.83 |
95.85 |
95.71 |
95.73 |
-0.10 |
4,426 |
60,385 |
-470 |
|
Mar25 |
230615 |
95.94 |
95.97 |
95.83 |
95.86 |
-0.09 |
2,946 |
41,039 |
-688 |
|
Jun25 |
230615 |
96.03 |
96.05 |
95.92 |
95.95 |
-0.08 |
1,200 |
11,211 |
-174 |
|
Sep25 |
230615 |
96.09 |
96.09 |
95.98 |
96.02 |
-0.06 |
0 |
380 |
+0 |
|
Total Volume and Open Interest |
125,264 |
846,694 |
-254 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230615 |
96.04 |
96.05 |
96.00 |
96.04 |
+0.02 |
568,910 |
417,738 |
-380,234 |
|
Sep23 |
230615 |
96.02 |
96.06 |
95.96 |
96.00 |
-0.03 |
530,338 |
894,525 |
+414,382 |
|
Total Volume and Open Interest |
1,099,248 |
1,312,263 |
+34,148 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230615 |
96.08 |
96.11 |
96.03 |
96.08 |
unch |
477,476 |
345,689 |
-317,534 |
|
Sep23 |
230615 |
96.12 |
96.15 |
96.00 |
96.03 |
-0.09 |
394,799 |
652,931 |
+369,535 |
|
Total Volume and Open Interest |
872,275 |
998,620 |
+52,001 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230615 |
1941.7 |
1958.8 |
1926.0 |
1957.8 |
+2.5 |
343 |
2,463 |
+281 |
Hover/Click |
Aug23 |
230615 |
1955.7 |
1972.8 |
1936.1 |
1970.7 |
+1.8 |
198,397 |
365,574 |
-2,206 |
Hover/Click |
Oct23 |
230615 |
1975.7 |
1992.0 |
1956.0 |
1990.2 |
+1.9 |
2,328 |
12,351 |
+361 |
Hover/Click |
Dec23 |
230615 |
1994.0 |
2011.4 |
1975.0 |
2009.5 |
+2.0 |
6,618 |
39,277 |
+1,011 |
Hover/Click |
Feb24 |
230615 |
2014.8 |
2030.3 |
1994.8 |
2028.7 |
+2.2 |
695 |
5,752 |
+195 |
Hover/Click |
Apr24 |
230615 |
2025.4 |
2048.7 |
2014.7 |
2047.1 |
+2.3 |
340 |
1,988 |
+151 |
Hover/Click |
Jun24 |
230615 |
2042.8 |
2065.0 |
2037.5 |
2065.0 |
+2.9 |
172 |
1,350 |
+141 |
Hover/Click |
Aug24 |
230615 |
2055.0 |
2081.3 |
2055.0 |
2081.3 |
+3.1 |
34 |
171 |
+26 |
Hover/Click |
Oct24 |
230615 |
2075.3 |
2096.1 |
2070.9 |
2095.9 |
+3.6 |
18 |
44 |
+0 |
Hover/Click |
Dec24 |
230615 |
2097.6 |
2110.2 |
2082.2 |
2110.2 |
+3.7 |
107 |
722 |
-23 |
Hover/Click |
Feb25 |
230615 |
2126.6 |
2126.6 |
2126.6 |
2126.6 |
+3.9 |
|
|
|
Hover/Click |
Apr25 |
230615 |
2144.3 |
2144.3 |
2144.3 |
2144.3 |
+4.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
209,815 |
432,898 |
-14 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230615 |
2400.0 |
2401.0 |
2327.0 |
2394.7 |
-15.8 |
73,640 |
78,244 |
-3,167 |
Hover/Click |
Sep23 |
230615 |
2421.0 |
2422.0 |
2349.0 |
2415.8 |
-16.5 |
16,229 |
63,787 |
+7,296 |
Hover/Click |
Dec23 |
230615 |
2454.0 |
2454.0 |
2384.0 |
2448.7 |
-16.7 |
806 |
8,965 |
+184 |
Hover/Click |
Mar24 |
230615 |
2420.5 |
2482.5 |
2420.5 |
2481.9 |
-16.8 |
122 |
1,694 |
+18 |
Hover/Click |
May24 |
230615 |
2503.8 |
2503.8 |
2503.8 |
2503.8 |
-16.8 |
69 |
346 |
+24 |
Hover/Click |
Jul24 |
230615 |
2526.4 |
2526.4 |
2526.4 |
2526.4 |
-16.8 |
43 |
176 |
+25 |
Hover/Click |
Sep24 |
230615 |
2547.1 |
2547.1 |
2547.1 |
2547.1 |
-16.7 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
90,921 |
153,853 |
+4,382 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230615 |
981.3 |
995.7 |
965.5 |
991.9 |
+11.9 |
21,765 |
44,483 |
-1,756 |
Hover/Click |
Oct23 |
230615 |
985.1 |
1000.1 |
970.0 |
996.3 |
+12.0 |
4,544 |
24,263 |
+2,689 |
Hover/Click |
Jan24 |
230615 |
983.5 |
1004.0 |
978.9 |
1001.5 |
+11.4 |
206 |
842 |
+71 |
Hover/Click |
Apr24 |
230615 |
992.1 |
1008.3 |
986.0 |
1006.3 |
+9.3 |
77 |
137 |
+40 |
Hover/Click |
Total Volume and Open Interest |
26,692 |
69,851 |
+1,144 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230615 |
1383.00 |
1383.00 |
1383.00 |
1383.00 |
-4.90 |
0 |
5 |
+0 |
Hover/Click |
Sep23 |
230615 |
1393.00 |
1399.50 |
1357.00 |
1397.30 |
-4.90 |
1,951 |
12,645 |
-213 |
Hover/Click |
Dec23 |
230615 |
1375.50 |
1411.00 |
1375.00 |
1410.10 |
-4.90 |
4 |
147 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,955 |
12,807 |
-212 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230615 |
385.90 |
390.40 |
381.15 |
390.10 |
+3.10 |
115,296 |
73,383 |
-11,369 |
Hover/Click |
Sep23 |
230615 |
386.60 |
390.55 |
381.90 |
390.40 |
+2.75 |
45,754 |
83,137 |
+4,759 |
Hover/Click |
Dec23 |
230615 |
387.00 |
391.05 |
382.60 |
390.90 |
+2.70 |
9,831 |
33,556 |
-169 |
Hover/Click |
Mar24 |
230615 |
383.35 |
391.30 |
383.30 |
391.20 |
+2.75 |
1,671 |
12,215 |
+98 |
Hover/Click |
May24 |
230615 |
384.40 |
391.25 |
383.35 |
391.05 |
+2.80 |
294 |
2,155 |
+30 |
Hover/Click |
Total Volume and Open Interest |
173,702 |
211,957 |
-6,619 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230615 |
33993 |
34496 |
33875 |
34420 |
+430 |
82,122 |
29,178 |
-18,843 |
Hover/Click |
Sep23 |
230615 |
34290 |
34806 |
34169 |
34724 |
+440 |
182,160 |
74,076 |
+21,594 |
Hover/Click |
Dec23 |
230615 |
34559 |
35038 |
34471 |
34961 |
+441 |
8 |
43 |
+4 |
Hover/Click |
Mar24 |
230615 |
35005 |
35036 |
35005 |
35005 |
+432 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
264,290 |
103,298 |
+2,755 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
4378.75 |
4441.00 |
4350.00 |
4426.50 |
+52.25 |
1,317,118 |
905,329 |
-376,911 |
Hover/Click |
Sep23 |
230615 |
4422.75 |
4485.50 |
4393.75 |
4471.25 |
+52.75 |
2,519,014 |
1,989,209 |
+517,334 |
Hover/Click |
Dec23 |
230615 |
4468.00 |
4532.25 |
4441.25 |
4518.25 |
+53.75 |
2,300 |
8,187 |
+645 |
Hover/Click |
Mar24 |
230615 |
4550.00 |
4570.50 |
4506.25 |
4566.00 |
+53.75 |
10 |
1,801 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,838,442 |
2,907,468 |
+141,069 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
15038.00 |
15252.00 |
14878.00 |
15188.00 |
+175.25 |
347,119 |
123,161 |
-40,724 |
Hover/Click |
Sep23 |
230615 |
15222.00 |
15441.00 |
15066.00 |
15374.00 |
+174.75 |
723,269 |
197,728 |
+56,009 |
Hover/Click |
Dec23 |
230615 |
15405.75 |
15632.00 |
15262.00 |
15568.00 |
+182.00 |
344 |
1,076 |
+86 |
Hover/Click |
Total Volume and Open Interest |
1,070,732 |
322,087 |
+15,371 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230615 |
2572.00 |
2593.40 |
2548.40 |
2592.00 |
+23.30 |
7,069 |
3,609 |
-4,102 |
Hover/Click |
Sep23 |
230615 |
2590.10 |
2619.10 |
2572.60 |
2617.40 |
+23.90 |
15,221 |
36,029 |
+4,162 |
Hover/Click |
Dec23 |
230615 |
2627.10 |
2627.10 |
2627.10 |
2627.10 |
+22.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
22,290 |
39,638 |
+60 |
|
Volatility Index(CBOE) |
Jun23 |
230615 |
14.70 |
15.20 |
14.55 |
15.10 |
+0.32 |
65,492 |
143,295 |
-10,778 |
|
Jul23 |
230615 |
16.60 |
17.15 |
16.43 |
17.09 |
+0.49 |
68,953 |
164,939 |
+10,571 |
|
Aug23 |
230615 |
17.95 |
18.30 |
17.80 |
18.25 |
+0.30 |
22,676 |
59,435 |
+3,392 |
|
Sep23 |
230615 |
19.20 |
19.40 |
19.05 |
19.37 |
+0.17 |
10,385 |
36,290 |
+145 |
|
Total Volume and Open Interest |
181,268 |
453,169 |
+3,908 |
|
S & P 600(CME) |
Jun23 |
230615 |
1208.50 |
1208.50 |
1208.50 |
1208.50 |
+9.20 |
|
|
|
|
Sep23 |
230615 |
1217.50 |
1217.50 |
1217.50 |
1217.50 |
+9.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230615 |
1878.60 |
1894.00 |
1858.60 |
1890.60 |
+13.70 |
211,218 |
190,328 |
-79,744 |
Hover/Click |
Sep23 |
230615 |
1895.50 |
1912.10 |
1876.30 |
1909.00 |
+14.30 |
352,597 |
463,102 |
+119,704 |
Hover/Click |
Dec23 |
230615 |
1909.00 |
1928.50 |
1897.70 |
1924.90 |
+13.30 |
3 |
128 |
+0 |
Hover/Click |
Total Volume and Open Interest |
563,818 |
653,558 |
+39,960 |
|
Nikkei 225(CME) |
Sep23 |
230615 |
33645 |
33830 |
33190 |
33545 |
-30 |
11,236 |
15,958 |
+579 |
|
Dec23 |
230615 |
33450 |
33635 |
33170 |
33450 |
-10 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
11,237 |
15,959 |
+580 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep23 |
230615 |
33555 |
33770 |
33220 |
33430 |
-115 |
44,643 |
111,652 |
+1,747 |
|
Dec23 |
230615 |
33210 |
33210 |
33210 |
33210 |
-110 |
3,525 |
9,182 |
+2,931 |
|
Mar24 |
230615 |
33150 |
33150 |
33150 |
33150 |
-110 |
0 |
510 |
+0 |
|
Total Volume and Open Interest |
51,654 |
135,357 |
+8,037 |
|
Nikkei 225 Mini(JPX) |
Sep23 |
230615 |
33680 |
33770 |
33210 |
33410 |
-140 |
948,014 |
330,258 |
+7,348 |
|
Dec23 |
230615 |
33425 |
33535 |
32985 |
33190 |
-120 |
20,726 |
7,097 |
-181 |
|
Mar24 |
230615 |
33395 |
33455 |
32930 |
33110 |
-140 |
1,536 |
2,298 |
+74 |
|
Total Volume and Open Interest |
1,029,590 |
411,794 |
+9,379 |
|
Nikkei 225(JPX) |
Sep23 |
230615 |
33680 |
33760 |
33220 |
33410 |
-140 |
72,869 |
203,605 |
+255 |
|
Dec23 |
230615 |
33440 |
33520 |
32990 |
33190 |
-120 |
2,102 |
36,278 |
+1,356 |
|
Mar24 |
230615 |
33370 |
33440 |
32940 |
33110 |
-140 |
108 |
4,018 |
+11 |
|
Total Volume and Open Interest |
75,092 |
281,461 |
+1,273 |
|
Nikkei 225(CME) Yen |
Sep23 |
230615 |
33560 |
33745 |
33110 |
33465 |
-25 |
48,477 |
55,027 |
+1,741 |
|
Dec23 |
230615 |
33235 |
33480 |
32885 |
33235 |
-25 |
|
|
|
|
Mar24 |
230615 |
33185 |
33185 |
33185 |
33185 |
-25 |
|
|
|
|
Total Volume and Open Interest |
48,478 |
55,029 |
+1,740 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
Sep23 |
230615 |
33465 |
33465 |
33465 |
33465 |
-25 |
|
|
|
|
Dec23 |
230615 |
33235 |
33235 |
33235 |
33235 |
-25 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230615 |
7310.0 |
7314.5 |
7246.0 |
7291.0 |
-40.5 |
156,587 |
235,380 |
+3,783 |
|
Jul23 |
230615 |
7319.0 |
7324.5 |
7256.5 |
7301.5 |
-41.0 |
104,585 |
70,843 |
+61,501 |
|
Aug23 |
230615 |
7321.0 |
7321.0 |
7321.0 |
7321.0 |
-40.5 |
|
|
|
|
Sep23 |
230615 |
7330.0 |
7347.0 |
7319.0 |
7340.0 |
-41.0 |
698 |
264 |
-30 |
|
Dec23 |
230615 |
7390.5 |
7390.5 |
7390.5 |
7390.5 |
-39.0 |
|
|
|
|
Mar24 |
230615 |
7451.0 |
7451.0 |
7451.0 |
7451.0 |
-36.0 |
|
|
|
|
Total Volume and Open Interest |
261,870 |
306,488 |
+65,254 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun23 |
230615 |
19425 |
19847 |
19392 |
19813 |
+390 |
111,448 |
115,578 |
+6,239 |
|
Jul23 |
230615 |
19330 |
19752 |
19330 |
19725 |
+397 |
1,425 |
8,112 |
+696 |
|
Aug23 |
230615 |
19747 |
19747 |
19747 |
19747 |
+389 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
113,146 |
136,295 |
+6,833 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230615 |
16289.0 |
16338.0 |
16163.0 |
16298.0 |
-26.0 |
90,131 |
71,405 |
-6,519 |
|
Sep23 |
230615 |
16429.0 |
16474.0 |
16304.0 |
16438.0 |
-29.0 |
41,688 |
47,572 |
+21,793 |
|
Dec23 |
230615 |
16490.0 |
16591.0 |
16490.0 |
16591.0 |
-23.0 |
2 |
31 |
-1 |
|
Total Volume and Open Interest |
131,821 |
119,008 |
+15,273 |
|
Mini-DAX(EUREX) |
Jun23 |
230615 |
16295.0 |
16338.0 |
16164.0 |
16298.0 |
-26.0 |
48,204 |
15,146 |
-695 |
|
Sep23 |
230615 |
16445.0 |
16473.0 |
16305.0 |
16438.0 |
-29.0 |
5,844 |
4,791 |
+2,429 |
|
Dec23 |
230615 |
16590.0 |
16600.0 |
16544.0 |
16591.0 |
-23.0 |
2 |
9 |
+2 |
|
Total Volume and Open Interest |
54,050 |
19,946 |
+1,736 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230615 |
4369 |
4378 |
4334 |
4369 |
-11 |
2,334,283 |
2,743,075 |
-445,308 |
|
Sep23 |
230615 |
4397 |
4405 |
4360 |
4395 |
-12 |
1,864,104 |
2,376,059 |
+1,077,775 |
|
Dec23 |
230615 |
4408 |
4423 |
4408 |
4423 |
-11 |
2 |
60,349 |
-8,476 |
|
Total Volume and Open Interest |
4,198,493 |
5,189,840 |
+623,991 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230615 |
11283 |
11320 |
11248 |
11303 |
+18 |
90,393 |
140,560 |
-23,247 |
|
Sep23 |
230615 |
11335 |
11366 |
11294 |
11348 |
+18 |
72,488 |
108,772 |
+40,107 |
|
Dec23 |
230615 |
11382 |
11400 |
11381 |
11388 |
+18 |
10 |
781 |
+10 |
|
Total Volume and Open Interest |
162,891 |
250,113 |
+16,870 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230615 |
7593.00 |
7641.50 |
7581.50 |
7633.00 |
+17.00 |
382,450 |
220,652 |
-171,533 |
|
Sep23 |
230615 |
7607.50 |
7655.50 |
7596.00 |
7646.50 |
+16.00 |
312,959 |
448,476 |
+183,297 |
|
Dec23 |
230615 |
7706.50 |
7706.50 |
7706.50 |
7706.50 |
+16.00 |
0 |
95 |
+0 |
|
Total Volume and Open Interest |
695,409 |
669,223 |
+11,764 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230615 |
7169.0 |
7205.0 |
7168.0 |
7173.0 |
+4.0 |
240,072 |
136,796 |
-92,229 |
|
Sep23 |
230615 |
7133.0 |
7167.0 |
7126.0 |
7138.0 |
+8.0 |
220,996 |
184,688 |
+139,248 |
|
Dec23 |
230615 |
7183.0 |
7183.0 |
7183.0 |
7183.0 |
+8.0 |
0 |
488 |
+0 |
|
Total Volume and Open Interest |
461,100 |
321,986 |
+47,025 |
|
FTSE MIB(ISE) |
Jun23 |
230615 |
27735.00 |
27790.00 |
27555.00 |
27739.00 |
-96.00 |
44,115 |
88,242 |
-17,625 |
|
Sep23 |
230615 |
27840.00 |
27885.00 |
27645.00 |
27831.00 |
-106.00 |
28,889 |
62,577 |
+23,094 |
|
Dec23 |
230615 |
27770.00 |
27880.00 |
27750.00 |
27848.00 |
-106.00 |
2 |
256 |
+1 |
|
Total Volume and Open Interest |
73,006 |
151,075 |
+5,470 |
|
KOSPI 200(KFE) |
Sep23 |
230615 |
347.40 |
348.45 |
344.75 |
345.15 |
-1.25 |
195,681 |
277,710 |
+2,435 |
|
Dec23 |
230615 |
349.25 |
350.30 |
346.80 |
347.00 |
-1.25 |
406 |
22,212 |
+300 |
|
Mar24 |
230615 |
346.95 |
347.45 |
346.95 |
347.45 |
-1.05 |
3 |
11,397 |
+1 |
|
Total Volume and Open Interest |
196,090 |
332,015 |
+2,689 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul23 |
230615 |
543.50 |
547.95 |
534.85 |
547.50 |
+6.90 |
171 |
540 |
+117 |
|
Aug23 |
230615 |
550.00 |
550.00 |
550.00 |
550.00 |
+6.90 |
|
|
|
|
Sep23 |
230615 |
552.50 |
552.50 |
552.50 |
552.50 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|